致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 5.54 | 5.43 | -0.09 | -1.63% | 5.41 | 5.60 | 36835 | 2011.90 | 0.96% |
| 2024-05-09 | 5.41 | 5.52 | 0.11 | 2.03% | 5.41 | 5.63 | 47690 | 2643.24 | 1.24% |
| 2024-05-08 | 5.48 | 5.41 | -0.07 | -1.28% | 5.38 | 5.50 | 46952 | 2548.10 | 1.22% |
| 2024-05-07 | 5.59 | 5.48 | -0.11 | -1.97% | 5.46 | 5.62 | 52369 | 2889.57 | 1.36% |
| 2024-05-06 | 5.33 | 5.59 | 0.30 | 5.67% | 5.33 | 5.72 | 91989 | 5097.69 | 2.39% |
| 2024-04-30 | 5.35 | 5.29 | -0.03 | -0.56% | 5.24 | 5.42 | 57833 | 3074.26 | 1.50% |
| 2024-04-29 | 5.30 | 5.32 | 0.08 | 1.53% | 5.19 | 5.35 | 53893 | 2850.69 | 1.40% |
| 2024-04-26 | 5.05 | 5.24 | 0.18 | 3.56% | 4.96 | 5.26 | 74769 | 3843.07 | 1.94% |
| 2024-04-25 | 5.10 | 5.06 | -0.02 | -0.39% | 5.00 | 5.17 | 49731 | 2533.31 | 1.29% |
| 2024-04-24 | 4.92 | 5.08 | 0.20 | 4.10% | 4.88 | 5.09 | 50025 | 2506.58 | 1.30% |
| 2024-04-23 | 4.90 | 4.88 | 0.04 | 0.83% | 4.81 | 4.94 | 54813 | 2676.42 | 1.42% |
| 2024-04-22 | 5.03 | 4.84 | -0.12 | -2.42% | 4.77 | 5.10 | 67396 | 3287.82 | 1.75% |
| 2024-04-19 | 5.04 | 4.96 | -0.08 | -1.59% | 4.91 | 5.12 | 67734 | 3381.97 | 1.76% |
| 2024-04-18 | 5.05 | 5.04 | 0.04 | 0.80% | 4.82 | 5.13 | 104094 | 5209.19 | 2.70% |
| 2024-04-17 | 4.77 | 5.00 | 0.17 | 3.52% | 4.40 | 5.02 | 154227 | 7478.53 | 4.00% |
| 2024-04-16 | 5.21 | 4.83 | -0.54 | -10.06% | 4.83 | 5.22 | 55517 | 2731.08 | 1.44% |
| 2024-04-15 | 5.85 | 5.37 | -0.60 | -10.05% | 5.37 | 5.89 | 122444 | 6734.24 | 3.18% |
| 2024-04-12 | 6.03 | 5.97 | -0.05 | -0.83% | 5.95 | 6.08 | 42024 | 2529.66 | 1.09% |
| 2024-04-11 | 5.94 | 6.02 | -0.04 | -0.66% | 5.91 | 6.15 | 57816 | 3496.91 | 1.50% |
| 2024-04-10 | 6.19 | 6.06 | -0.13 | -2.10% | 5.99 | 6.21 | 56365 | 3422.25 | 1.46% |
| 2024-04-09 | 6.07 | 6.19 | 0.11 | 1.81% | 6.06 | 6.23 | 76630 | 4706.95 | 1.99% |
| 2024-04-08 | 6.29 | 6.08 | -0.15 | -2.41% | 6.08 | 6.35 | 85468 | 5317.14 | 2.22% |
| 2024-04-03 | 6.20 | 6.23 | -0.01 | -0.16% | 6.10 | 6.29 | 81018 | 5013.78 | 2.10% |
| 2024-04-02 | 6.04 | 6.24 | 0.21 | 3.48% | 6.04 | 6.27 | 101122 | 6268.80 | 2.63% |
| 2024-04-01 | 5.89 | 6.03 | 0.24 | 4.15% | 5.87 | 6.04 | 77710 | 4656.58 | 2.02% |
| 2024-03-29 | 5.71 | 5.79 | 0.09 | 1.58% | 5.70 | 5.83 | 41195 | 2375.13 | 1.07% |
| 2024-03-28 | 5.55 | 5.70 | 0.14 | 2.52% | 5.55 | 5.76 | 52195 | 2959.92 | 1.36% |
| 2024-03-27 | 5.78 | 5.56 | -0.21 | -3.64% | 5.55 | 5.85 | 47412 | 2691.53 | 1.23% |
| 2024-03-26 | 5.81 | 5.77 | -0.01 | -0.17% | 5.64 | 5.88 | 48615 | 2797.03 | 1.26% |
| 2024-03-25 | 5.90 | 5.78 | -0.15 | -2.53% | 5.77 | 6.00 | 47738 | 2815.45 | 1.24% |
| 2024-03-22 | 6.10 | 5.93 | -0.13 | -2.15% | 5.84 | 6.11 | 57813 | 3441.72 | 1.50% |
| 2024-03-21 | 6.03 | 6.06 | 0.06 | 1.00% | 5.92 | 6.11 | 60871 | 3667.09 | 1.58% |
| 2024-03-20 | 5.90 | 6.00 | 0.08 | 1.35% | 5.88 | 6.01 | 44510 | 2655.02 | 1.16% |
| 2024-03-19 | 5.91 | 5.92 | 0.03 | 0.51% | 5.87 | 6.01 | 55886 | 3322.51 | 1.45% |
| 2024-03-18 | 5.82 | 5.89 | 0.14 | 2.43% | 5.79 | 5.90 | 63393 | 3706.62 | 1.65% |
| 2024-03-15 | 5.63 | 5.75 | 0.12 | 2.13% | 5.57 | 5.77 | 65033 | 3698.05 | 1.69% |
| 2024-03-14 | 5.65 | 5.63 | 0.01 | 0.18% | 5.54 | 5.77 | 53802 | 3045.96 | 1.40% |
| 2024-03-13 | 5.64 | 5.62 | 0.02 | 0.36% | 5.55 | 5.66 | 44760 | 2509.68 | 1.16% |
| 2024-03-12 | 5.55 | 5.60 | 0.11 | 2.00% | 5.49 | 5.62 | 48426 | 2691.93 | 1.26% |
| 2024-03-11 | 5.40 | 5.49 | 0.09 | 1.67% | 5.39 | 5.49 | 46739 | 2549.54 | 1.21% |
| 2024-03-08 | 5.48 | 5.40 | 0.01 | 0.19% | 5.35 | 5.50 | 55794 | 3020.65 | 1.45% |
| 2024-03-07 | 5.36 | 5.39 | 0.03 | 0.56% | 5.36 | 5.53 | 64577 | 3513.59 | 1.68% |
| 2024-03-06 | 5.33 | 5.36 | 0.06 | 1.13% | 5.25 | 5.40 | 42570 | 2271.68 | 1.11% |
| 2024-03-05 | 5.43 | 5.30 | -0.14 | -2.57% | 5.30 | 5.48 | 48636 | 2605.32 | 1.26% |
| 2024-03-04 | 5.48 | 5.44 | -0.01 | -0.18% | 5.31 | 5.53 | 49262 | 2662.41 | 1.28% |
| 2024-03-01 | 5.31 | 5.45 | 0.09 | 1.68% | 5.31 | 5.49 | 62219 | 3367.45 | 1.62% |
| 2024-02-29 | 5.17 | 5.36 | 0.20 | 3.88% | 5.15 | 5.41 | 83145 | 4407.62 | 2.16% |
| 2024-02-28 | 5.68 | 5.16 | -0.52 | -9.15% | 5.15 | 5.83 | 121820 | 6712.57 | 3.16% |
| 2024-02-27 | 5.65 | 5.68 | 0.03 | 0.53% | 5.55 | 5.69 | 60868 | 3433.83 | 1.58% |
| 2024-02-26 | 5.48 | 5.65 | 0.25 | 4.63% | 5.48 | 5.82 | 96609 | 5468.75 | 2.51% |
| 2024-02-23 | 5.24 | 5.40 | 0.20 | 3.85% | 5.24 | 5.42 | 73482 | 3912.89 | 1.91% |
| 2024-02-22 | 5.08 | 5.20 | 0.12 | 2.36% | 5.07 | 5.26 | 57228 | 2959.01 | 1.49% |
| 2024-02-21 | 4.90 | 5.08 | 0.17 | 3.46% | 4.83 | 5.28 | 95635 | 4886.36 | 2.48% |
| 2024-02-20 | 4.96 | 4.91 | -0.01 | -0.20% | 4.75 | 4.96 | 69393 | 3365.04 | 1.80% |
| 2024-02-19 | 4.74 | 4.92 | 0.38 | 8.37% | 4.64 | 4.95 | 112326 | 5435.96 | 2.92% |
| 2024-02-08 | 4.30 | 4.54 | 0.25 | 5.83% | 3.97 | 4.56 | 134007 | 5691.86 | 3.48% |
| 2024-02-07 | 4.40 | 4.29 | -0.08 | -1.83% | 4.20 | 4.48 | 118193 | 5139.04 | 3.07% |
| 2024-02-06 | 4.33 | 4.37 | -0.29 | -6.22% | 4.19 | 4.64 | 134512 | 5789.67 | 3.49% |
| 2024-02-05 | 5.12 | 4.66 | -0.52 | -10.04% | 4.66 | 5.17 | 105116 | 4990.69 | 2.73% |
| 2024-02-02 | 5.52 | 5.18 | -0.32 | -5.82% | 4.95 | 5.66 | 85024 | 4499.55 | 2.21% |
| 2024-02-01 | 5.65 | 5.50 | -0.17 | -3.00% | 5.37 | 5.65 | 55346 | 3052.93 | 1.44% |
| 2024-01-31 | 6.07 | 5.67 | -0.36 | -5.97% | 5.63 | 6.08 | 54129 | 3152.07 | 1.41% |